Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.16 -0.05 (-0.26%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.743 7.831 7.356 7.356 341,059 -0.41(-5.28%)
Jul 30, 2014 7.842 7.846 7.740 7.766 137,917 -0.05(-0.63%)
Jul 29, 2014 7.728 7.854 7.664 7.816 92,033 +0.05(+0.59%)
Jul 28, 2014 7.816 7.857 7.690 7.770 161,447 -0.01(-0.15%)
Jul 25, 2014 7.781 7.857 7.671 7.781 69,348 +0.00(+0.05%)
Jul 24, 2014 7.793 7.831 7.675 7.778 55,476 +0.03(+0.34%)
Jul 23, 2014 7.850 7.850 7.705 7.751 51,629 -0.07(-0.87%)
Jul 22, 2014 7.721 7.857 7.701 7.819 45,623 +0.07(+0.88%)
Jul 21, 2014 7.819 7.823 7.698 7.751 71,591 -0.11(-1.40%)
Jul 18, 2014 7.835 7.861 7.715 7.861 115,682 +0.10(+1.32%)
Jul 17, 2014 7.656 7.933 7.641 7.759 112,851 -0.07(-0.87%)
Jul 16, 2014 7.880 7.971 7.728 7.827 147,586 -0.02(-0.19%)
Jul 15, 2014 7.800 7.945 7.701 7.842 75,797 +0.03(+0.44%)
Jul 14, 2014 7.884 7.937 7.762 7.808 160,815 -0.13(-1.63%)
Jul 11, 2014 7.903 8.043 7.785 7.937 189,889 +0.07(+0.87%)
Jul 10, 2014 7.880 7.915 7.717 7.869 168,815 -0.07(-0.86%)
Jul 09, 2014 8.283 8.283 7.918 7.937 136,937 -0.04(-0.52%)
Jul 08, 2014 8.340 8.340 7.975 7.979 358,802 -0.37(-4.46%)
Jul 07, 2014 8.469 8.469 8.186 8.351 475,469 -0.14(-1.65%)
Jul 03, 2014 8.366 8.492 8.492 8.492 363,910 +0.21(+2.57%)
Jul 02, 2014 8.207 8.340 8.036 8.279 503,561 +0.13(+1.54%)
Jul 01, 2014 8.362 8.374 7.920 8.154 787,616 -0.14(-1.65%)
Jun 30, 2014 7.276 8.431 7.261 8.290 2,573,002 +1.05(+14.53%)
Jun 27, 2014 7.109 7.307 7.033 7.238 1,549,391 +0.13(+1.82%)
Jun 26, 2014 6.931 7.155 6.931 7.109 663,089 +0.10(+1.41%)
Jun 25, 2014 6.878 7.056 6.794 7.010 604,060 +0.14(+2.05%)
Jun 24, 2014 6.862 6.976 6.855 6.870 374,646 -0.03(-0.39%)
Jun 23, 2014 7.048 7.052 6.779 6.896 1,051,054 +0.02(+0.28%)
Jun 20, 2014 7.155 7.197 6.878 6.878 2,398,286 -0.29(-4.03%)
Jun 19, 2014 7.212 7.360 7.121 7.166 368,829 -0.01(-0.11%)
Jun 18, 2014 7.440 7.440 7.098 7.174 364,985 -0.27(-3.57%)
Jun 17, 2014 7.234 7.504 6.957 7.440 1,498,465 +0.22(+3.11%)
Jun 16, 2014 8.271 8.271 7.159 7.215 2,374,697 -1.08(-13.04%)
Jun 13, 2014 8.716 8.829 8.260 8.298 1,377,199 -0.33(-3.87%)
Jun 12, 2014 9.194 9.243 8.229 8.632 1,523,396 -0.44(-4.90%)
Jun 11, 2014 8.947 9.268 8.643 9.076 885,101 +0.18(+2.05%)
Jun 10, 2014 8.586 8.924 8.552 8.894 1,193,456 +0.38(+4.41%)
Jun 06, 2014 8.537 8.831 8.332 8.518 436,176 +0.05(+0.54%)
Jun 05, 2014 8.602 8.871 8.378 8.473 971,046 -0.06(-0.67%)
Jun 04, 2014 8.400 9.021 7.645 8.529 1,692,148 +0.14(+1.63%)
Jun 03, 2014 7.971 8.670 7.702 8.393 794,460 +0.19(+2.27%)
Jun 02, 2014 8.180 8.252 8.074 8.207 208,229 +0.16(+1.98%)
May 30, 2014 7.941 8.135 7.880 8.047 598,693 +0.14(+1.83%)
May 29, 2014 7.671 7.956 7.565 7.903 560,496 +0.33(+4.42%)
May 28, 2014 7.569 7.762 7.493 7.569 214,699 +0.03(+0.40%)
May 27, 2014 7.333 7.759 7.291 7.538 389,129 +0.25(+3.44%)
May 23, 2014 7.250 7.288 7.288 7.288 255,422 -0.07(-0.93%)
May 22, 2014 7.204 7.455 7.162 7.356 165,898 +0.11(+1.52%)
May 21, 2014 7.223 7.345 7.166 7.246 214,604 +0.11(+1.60%)
May 20, 2014 6.988 7.219 6.927 7.132 264,801 +0.17(+2.51%)
May 19, 2014 6.866 6.969 6.866 6.957 151,260 +0.06(+0.83%)
May 16, 2014 6.855 6.961 6.786 6.900 83,860 +0.06(+0.94%)
May 15, 2014 6.756 6.896 6.653 6.836 99,230 +0.06(+0.90%)
May 14, 2014 6.783 6.893 6.745 6.775 83,978 -0.04(-0.61%)
May 13, 2014 6.836 6.912 6.729 6.817 99,272 -0.01(-0.11%)
May 12, 2014 6.855 6.889 6.809 6.824 136,492 +0.02(+0.34%)
May 09, 2014 6.988 6.988 6.741 6.802 160,650 -0.01(-0.17%)
May 08, 2014 6.722 6.893 6.646 6.813 68,479 +0.06(+0.96%)
May 07, 2014 6.896 6.946 6.697 6.748 282,731 -0.15(-2.15%)
May 06, 2014 6.912 6.972 6.703 6.896 279,832 -0.05(-0.66%)
May 05, 2014 6.961 6.991 6.843 6.942 201,220 +0.04(+0.61%)
May 02, 2014 6.957 7.041 6.824 6.900 248,873 -0.06(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.